한화엔진

082740KOSPI

51,300원-1,700 (-3.21%)전일 종가 2026-09-18

52주 위치

35,80094,40026%신고가 대비 -45.66%

시가총액: 4.3조4조 2,808억
PER: 19.31
PBR: 6.56
EPS(TTM): 2,657원
BPS: 7,820원
자사주비율: 0.03%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가51,300원

시가총액4조 2,808억

52주 최고94,400원

52주 최저35,800원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+8.9%	-13.5%	+3.7%	+19.4%	+19.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	52,700	52,900	51,200	51,300	-1,700	-3.21%	903,217	463억
2026-09-17	49,700	54,200	49,450	53,000	4,950	+10.30%	2,133,515	1,131억
2026-09-16	47,900	48,550	47,050	48,050	250	+0.52%	381,750	183억
2026-09-15	49,850	49,900	47,450	47,800	-2,800	-5.53%	564,783	270억
2026-09-14	49,800	52,400	48,800	50,600	300	+0.60%	998,530	505억
2026-09-11	47,050	51,700	46,500	50,300	1,950	+4.03%	1,250,070	629억
2026-09-10	48,050	49,800	46,700	48,350	-800	-1.63%	817,423	395억
2026-09-09	47,900	51,700	47,900	49,150	3,500	+7.67%	1,485,831	730억
2026-09-08	46,600	47,650	45,600	45,650	-250	-0.54%	558,287	255억
2026-09-07	45,850	46,250	45,050	45,900	300	+0.66%	393,813	181억
2026-09-04	46,050	46,250	45,000	45,600	0	0.00%	307,923	140억
2026-09-03	45,400	46,850	44,300	45,600	950	+2.13%	493,890	225억
2026-09-02	46,200	46,250	44,300	44,650	-3,200	-6.69%	532,569	238억
2026-09-01	48,000	50,800	46,350	47,850	400	+0.84%	1,022,140	489억
2026-08-31	46,900	47,600	45,350	47,450	-800	-1.66%	381,956	181억
2026-08-28	48,500	49,900	46,800	48,250	-50	-0.10%	854,072	412억
2026-08-27	48,150	49,450	47,750	48,300	400	+0.84%	449,122	217억
2026-08-26	47,850	49,450	47,150	47,900	450	+0.95%	365,468	175억
2026-08-25	44,050	47,750	43,500	47,450	2,550	+5.68%	479,994	228억
2026-08-24	44,000	46,750	43,150	44,900	800	+1.81%	481,019	216억
2026-08-21	45,200	45,500	43,650	44,100	-2,500	-5.36%	576,414	254억
2026-08-20	46,950	48,100	45,400	46,600	250	+0.54%	430,962	201억
2026-08-19	45,250	47,000	43,250	46,350	-750	-1.59%	588,432	273억
2026-08-18	48,600	49,500	46,200	47,100	-1,950	-3.98%	555,064	261억
2026-08-14	48,900	49,850	47,300	49,050	800	+1.66%	659,245	323억
2026-08-13	45,900	49,850	45,600	48,250	3,050	+6.75%	1,112,724	537억
2026-08-12	45,100	45,600	43,700	45,200	500	+1.12%	369,997	167억
2026-08-11	45,550	46,450	44,400	44,700	-1,750	-3.77%	393,082	176억
2026-08-10	43,000	47,100	42,700	46,450	3,950	+9.29%	680,202	316억
2026-08-07	43,100	43,850	40,800	42,500	-950	-2.19%	618,286	263억
2026-08-06	46,000	46,800	42,550	43,450	-2,600	-5.65%	657,862	286억
2026-08-05	41,900	46,300	41,000	46,050	5,300	+13.01%	1,004,658	463억
2026-08-04	38,200	41,150	37,850	40,750	2,750	+7.24%	1,165,463	475억
2026-08-03	38,150	38,650	35,800	38,000	-1,050	-2.69%	1,420,403	540억
2026-07-31	41,300	41,450	36,500	39,050	-250	-0.64%	2,292,966	895억
2026-07-30	37,650	42,700	37,650	39,300	600	+1.55%	661,460	260억
2026-07-29	43,000	43,400	36,750	38,700	-4,050	-9.47%	1,355,313	525억
2026-07-28	45,450	45,700	42,300	42,750	-4,750	-10.00%	760,903	325억
2026-07-27	51,100	51,300	45,150	47,500	-1,550	-3.16%	973,364	462억
2026-07-24	50,300	52,000	48,550	49,050	-1,250	-2.49%	844,141	414억
2026-07-23	47,150	50,500	46,200	50,300	3,250	+6.91%	626,252	315억
2026-07-22	45,250	49,850	45,250	47,050	2,650	+5.97%	895,458	421억
2026-07-21	42,100	45,000	41,350	44,400	2,000	+4.72%	643,303	286억
2026-07-20	46,800	46,800	42,400	42,400	-4,500	-9.59%	637,220	270억
2026-07-16	48,700	49,000	45,000	46,900	-350	-0.74%	600,432	282억
2026-07-15	44,900	48,350	43,900	47,250	3,750	+8.62%	955,092	451억
2026-07-14	46,350	47,050	42,050	43,500	-2,700	-5.84%	819,360	356억
2026-07-13	47,100	49,200	45,050	46,200	-400	-0.86%	711,998	329억
2026-07-10	43,600	47,800	43,450	46,600	4,000	+9.39%	746,026	348억
2026-07-09	45,400	46,500	41,500	42,600	-2,150	-4.80%	1,159,249	494억
2026-07-08	48,050	48,100	44,350	44,750	-4,100	-8.39%	940,934	421억
2026-07-07	48,300	51,000	46,650	48,850	-4,050	-7.66%	1,005,341	491억
2026-07-06	53,200	57,800	50,900	52,900	700	+1.34%	802,641	425억
2026-07-03	52,200	53,300	48,900	52,200	-100	-0.19%	640,348	334억
2026-07-02	58,000	58,000	52,000	52,300	-2,700	-4.91%	1,139,043	596억
2026-07-01	53,700	57,400	52,200	55,000	4,000	+7.84%	923,465	508억
2026-06-30	52,700	53,400	49,200	51,000	-500	-0.97%	666,836	340억
2026-06-29	47,400	52,400	47,400	51,500	4,850	+10.40%	561,776	289억
2026-06-26	50,100	50,200	44,350	46,650	-3,550	-7.07%	750,477	350억
2026-06-25	52,200	54,300	50,000	50,200	-1,400	-2.71%	542,956	273억
2026-06-24	53,000	54,100	51,200	51,600	-1,900	-3.55%	667,783	345억
2026-06-23	56,300	58,400	52,900	53,500	-2,600	-4.63%	796,466	426억
2026-06-22	61,500	62,100	55,600	56,100	-4,900	-8.03%	795,802	446억
2026-06-19	59,000	61,700	57,800	61,000	1,700	+2.87%	1,090,036	665억
2026-06-18	65,300	66,100	58,900	59,300	-6,200	-9.47%	1,180,016	700억
2026-06-17	61,000	69,300	59,700	65,500	6,200	+10.46%	2,446,907	1,603억
2026-06-16	61,400	63,000	59,000	59,300	0	0.00%	683,833	406억
2026-06-15	59,100	60,600	57,600	59,300	5,400	+10.02%	1,440,378	854억
2026-06-12	54,700	56,100	52,700	53,900	3,800	+7.58%	592,873	320억
2026-06-11	51,000	52,000	48,600	50,100	-3,000	-5.65%	845,273	423억
2026-06-10	52,300	54,200	50,600	53,100	1,100	+2.12%	2	11만
2026-06-09	52,000	53,600	50,600	52,000	400	+0.78%	418,531	218억
2026-06-08	51,000	53,600	50,400	51,600	-4,700	-8.35%	640,075	330억
2026-06-05	56,800	57,600	54,500	56,300	-1,000	-1.75%	486,822	274억
2026-06-04	58,200	60,400	57,100	57,300	-1,100	-1.88%	649,377	372억
2026-06-02	59,500	60,400	56,200	58,400	-3,400	-5.50%	921,053	538억
2026-06-01	62,500	63,700	60,800	61,800	-2,400	-3.74%	922,311	570억
2026-05-29	68,500	69,100	63,500	64,200	-2,800	-4.18%	1,019,258	654억
2026-05-28	71,300	72,100	65,100	67,000	-5,000	-6.94%	1,066,043	714억
2026-05-27	76,100	77,700	69,600	72,000	-6,400	-8.16%	1,869,454	1,346억
2026-05-26	76,000	80,700	73,000	78,400	3,600	+4.81%	1,008,093	790억
2026-05-22	74,600	76,100	70,600	74,800	2,200	+3.03%	650,776	487억
2026-05-21	72,900	75,900	71,900	72,600	3,000	+4.31%	896,827	651억
2026-05-20	68,000	70,100	63,000	69,600	3,300	+4.98%	1,442,715	1,004억
2026-05-19	70,100	71,500	63,600	66,300	-2,100	-3.07%	883,452	586억
2026-05-18	70,500	71,400	65,500	68,400	-3,200	-4.47%	678,219	464억
2026-05-15	78,400	78,500	70,100	71,600	-5,800	-7.49%	1,008,860	722억
2026-05-14	78,900	79,500	75,800	77,400	-1,400	-1.78%	576,079	446억
2026-05-13	78,100	80,500	76,600	78,800	1,200	+1.55%	798,423	629억
2026-05-12	78,400	78,600	72,100	77,600	-800	-1.02%	1,421,236	1,103억
2026-05-11	79,600	80,100	77,100	78,400	-1,000	-1.26%	973,980	764억
2026-05-08	83,600	85,800	77,500	79,400	-6,100	-7.13%	1,588,319	1,261억
2026-05-07	81,600	87,900	81,500	85,500	1,000	+1.18%	1,236,489	1,057억
2026-05-06	88,400	88,500	81,400	84,500	-5,000	-5.59%	1,587,910	1,342억
2026-05-04	89,900	90,500	86,500	89,500	1,500	+1.70%	1,061,793	950억
2026-04-30	85,900	90,200	85,500	88,000	300	+0.34%	1,087,059	957억
2026-04-29	80,100	91,000	80,000	87,700	6,600	+8.14%	2,557,718	2,243억
2026-04-28	84,500	84,600	79,600	81,100	-7,400	-8.36%	1,966,441	1,595억
2026-04-27	81,200	94,400	78,900	88,500	12,500	+16.45%	3,604,536	3,190억
2026-04-24	71,600	79,600	71,100	76,000	5,900	+8.42%	3,055,598	2,322억
2026-04-23	66,700	71,200	65,400	70,100	2,600	+3.85%	2,501,338	1,753억
2026-04-22	59,400	68,600	58,900	67,500	6,900	+11.39%	3,717,151	2,509억
2026-04-21	55,100	60,900	53,700	60,600	6,300	+11.60%	3,447,054	2,089억
2026-04-20	55,600	55,900	54,100	54,300	-1,800	-3.21%	1,225,439	665억
2026-04-17	48,700	59,900	47,200	56,100	7,900	+16.39%	5,143,586	2,886억
2026-04-16	48,700	49,000	47,500	48,200	-100	-0.21%	463,178	223억
2026-04-15	49,500	50,000	47,850	48,300	-300	-0.62%	504,970	244억
2026-04-14	46,800	48,700	46,700	48,600	2,500	+5.42%	500,992	243억
2026-04-13	45,200	46,350	44,400	46,100	350	+0.77%	266,419	123억
2026-04-10	46,450	46,450	45,600	45,750	250	+0.55%	359,980	165억
2026-04-09	47,000	47,000	45,250	45,500	-1,100	-2.36%	318,355	145억
2026-04-08	46,150	46,650	45,300	46,600	2,450	+5.55%	370,379	173억
2026-04-07	44,500	45,400	43,450	44,150	-150	-0.34%	274,720	121억
2026-04-06	45,500	45,600	44,050	44,300	-1,400	-3.06%	302,008	134억
2026-04-03	44,350	46,700	43,800	45,700	2,350	+5.42%	404,956	185억
2026-04-02	46,000	46,850	42,850	43,350	-1,400	-3.13%	613,938	266억
2026-04-01	45,200	45,500	44,100	44,750	1,200	+2.76%	517,894	232억
2026-03-31	44,400	46,300	43,250	43,550	-1,050	-2.35%	390,601	170억
2026-03-30	43,750	44,950	43,100	44,600	-2,050	-4.39%	316,062	141억
2026-03-27	47,450	47,500	45,250	46,650	—	—	518,286	242억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)